MONETA PORCUP MINES (TSX: ME)
0.0600 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:55 PM EDT, Sep 12, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2008 0.2000 0.2000 0.1750 0.1950 115,500 +0.02(+8.33%)
Jun 27, 2008 0.2000 0.2000 0.1800 0.1800 14,634 -0.02(-12.20%)
Jun 26, 2008 0.2000 0.2050 0.1900 0.2050 126,000 +0.00(+2.50%)
Jun 25, 2008 0.2200 0.2200 0.1800 0.2000 199,000 -0.01(-4.76%)
Jun 24, 2008 0.1900 0.2100 0.1900 0.2100 19,500 +0.02(+10.53%)
Jun 23, 2008 0.2000 0.2100 0.1900 0.1900 98,863 -0.02(-9.52%)
Jun 20, 2008 0.2050 0.2100 0.1900 0.2100 57,500 -0.01(-2.33%)
Jun 19, 2008 0.2000 0.2150 0.1950 0.2150 189,725 +0.02(+13.16%)
Jun 18, 2008 0.1900 0.2000 0.1900 0.1900 32,500 -0.01(-5.00%)
Jun 17, 2008 0.1950 0.2150 0.1900 0.2000 466,500 +0.01(+2.56%)
Jun 16, 2008 0.1900 0.1950 0.1850 0.1950 77,500 +0.01(+5.41%)
Jun 13, 2008 0.1800 0.1850 0.1800 0.1850 199,656 +0.01(+2.78%)
Jun 12, 2008 0.1750 0.1800 0.1750 0.1800 52,000 +0.01(+2.86%)
Jun 11, 2008 0.1750 0.1750 0.1750 0.1750 4,500 +0.00(+0.00%)
Jun 10, 2008 0.1700 0.1750 0.1650 0.1750 115,500 +0.00(+0.00%)
Jun 09, 2008 0.1850 0.1900 0.1750 0.1750 156,100 -0.01(-2.78%)
Jun 06, 2008 0.1850 0.1850 0.1650 0.1800 45,000 +0.01(+5.88%)
Jun 05, 2008 0.1650 0.1700 0.1600 0.1700 163,100 +0.02(+13.33%)
Jun 04, 2008 0.1700 0.1700 0.1500 0.1500 20,000 +0.00(+0.00%)
Jun 03, 2008 0.1500 0.1500 0.1500 0.1500 5,000 -0.02(-9.09%)
Jun 02, 2008 0.1550 0.1650 0.1550 0.1650 194,200 +0.01(+6.45%)
May 30, 2008 0.1700 0.1700 0.1550 0.1550 126,000 -0.01(-6.06%)
May 29, 2008 0.1650 0.1650 0.1650 0.1650 70,000 -0.01(-2.94%)
May 28, 2008 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+3.03%)
May 27, 2008 0.1650 0.1650 0.1650 0.1650 50,000 +0.01(+3.13%)
May 26, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 23, 2008 0.1700 0.1700 0.1600 0.1600 155,160 -0.01(-3.03%)
May 22, 2008 0.1800 0.1800 0.1600 0.1650 83,294 -0.01(-8.33%)
May 21, 2008 0.1750 0.1800 0.1600 0.1800 234,000 +0.01(+2.86%)
May 20, 2008 0.1800 0.1800 0.1750 0.1750 26,160 -0.01(-2.78%)
May 19, 2008 0.1750 0.1800 0.1750 0.1800 50,000 +0.00(+0.00%)
May 16, 2008 0.1750 0.1800 0.1750 0.1800 50,000 +0.01(+9.09%)
May 15, 2008 0.1750 0.1750 0.1650 0.1650 39,270 +0.00(+0.00%)
May 14, 2008 0.1700 0.1700 0.1600 0.1650 123,360 -0.02(-10.81%)
May 13, 2008 0.1750 0.1850 0.1750 0.1850 58,200 +0.01(+5.71%)
May 12, 2008 0.1950 0.1950 0.1750 0.1750 21,000 +0.00(+0.00%)
May 09, 2008 0.1700 0.1750 0.1700 0.1750 143,000 +0.01(+6.06%)
May 08, 2008 0.1750 0.1750 0.1650 0.1650 79,850 -0.01(-2.94%)
May 07, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 06, 2008 0.1650 0.1700 0.1650 0.1700 71,000 +0.01(+6.25%)
May 05, 2008 0.1700 0.1700 0.1600 0.1600 46,450 -0.01(-5.88%)
May 02, 2008 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
May 01, 2008 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+6.25%)
Apr 30, 2008 0.1700 0.1700 0.1550 0.1600 20,000 +0.00(+0.00%)
Apr 29, 2008 0.1650 0.1650 0.1600 0.1600 111,500 -0.01(-5.88%)
Apr 28, 2008 0.1700 0.1700 0.1650 0.1700 107,100 +0.01(+3.03%)
Apr 25, 2008 0.1700 0.1700 0.1600 0.1650 71,500 -0.01(-2.94%)
Apr 24, 2008 0.1750 0.1750 0.1650 0.1700 49,500 -0.01(-5.56%)
Apr 23, 2008 0.1800 0.1850 0.1800 0.1800 28,000 +0.00(+0.00%)
Apr 22, 2008 0.2000 0.2000 0.1800 0.1800 31,500 -0.01(-2.70%)
Apr 21, 2008 0.1700 0.1900 0.1700 0.1850 74,300 -0.01(-2.63%)
Apr 18, 2008 0.1700 0.2000 0.1700 0.1900 5,500 -0.01(-5.00%)
Apr 17, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 16, 2008 0.2000 0.2000 0.1850 0.2000 36,096 +0.00(+0.00%)
Apr 15, 2008 0.1900 0.2000 0.1900 0.2000 112,000 +0.01(+5.26%)
Apr 14, 2008 0.2000 0.2000 0.1700 0.1900 32,000 -0.01(-5.00%)
Apr 11, 2008 0.2000 0.2000 0.1800 0.2000 98,000 +0.02(+11.11%)
Apr 10, 2008 0.1800 0.1800 0.1800 0.1800 26,500 +0.01(+2.86%)
Apr 09, 2008 0.1800 0.1800 0.1750 0.1750 7,500 -0.02(-7.89%)
Apr 08, 2008 0.1800 0.1900 0.1600 0.1900 54,000 +0.02(+11.76%)
Apr 07, 2008 0.1900 0.2000 0.1700 0.1700 108,000 -0.03(-15.00%)
Apr 04, 2008 0.2000 0.2000 0.2000 0.2000 16,000 +0.00(+0.00%)
Apr 03, 2008 0.2000 0.2000 0.2000 0.2000 30,000 +0.00(+0.00%)
Apr 02, 2008 0.1850 0.2000 0.1800 0.2000 72,100 +0.01(+5.26%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here